SUNSEA Telecommunications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.250 | 5.380 | 5.250 | 5.330 | 5.330 | 2,573,000 |
| 2022-11-03 | 5.210 | 5.350 | 5.200 | 5.250 | 5.250 | 1,935,400 |
| 2022-11-02 | 5.170 | 5.270 | 5.150 | 5.260 | 5.260 | 2,689,600 |
| 2022-11-01 | 5.130 | 5.250 | 5.130 | 5.200 | 5.200 | 2,181,303 |
| 2022-10-31 | 4.840 | 5.270 | 4.840 | 5.140 | 5.140 | 3,702,900 |
| 2022-10-28 | 5.320 | 5.320 | 5.060 | 5.090 | 5.090 | 2,738,500 |
| 2022-10-27 | 5.340 | 5.400 | 5.280 | 5.310 | 5.310 | 2,144,400 |
| 2022-10-26 | 5.200 | 5.440 | 5.200 | 5.340 | 5.340 | 2,830,900 |
| 2022-10-25 | 5.260 | 5.320 | 5.140 | 5.230 | 5.230 | 2,979,500 |
| 2022-10-24 | 5.510 | 5.640 | 5.320 | 5.320 | 5.320 | 3,590,501 |
| 2022-10-21 | 5.550 | 5.550 | 5.430 | 5.540 | 5.540 | 2,668,900 |
| 2022-10-20 | 5.450 | 5.550 | 5.410 | 5.510 | 5.510 | 3,514,700 |
| 2022-10-19 | 5.610 | 5.610 | 5.470 | 5.470 | 5.470 | 4,469,310 |
| 2022-10-18 | 5.650 | 5.700 | 5.580 | 5.590 | 5.590 | 2,768,810 |
| 2022-10-17 | 5.630 | 5.730 | 5.580 | 5.680 | 5.680 | 5,434,401 |
| 2022-10-14 | 5.680 | 5.740 | 5.550 | 5.640 | 5.640 | 7,757,601 |
| 2022-10-13 | 5.480 | 5.540 | 5.320 | 5.540 | 5.540 | 3,631,901 |
| 2022-10-12 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 732,500 |
| 2022-10-11 | 5.110 | 5.120 | 4.900 | 5.030 | 5.030 | 2,867,401 |
| 2022-10-10 | 5.170 | 5.250 | 5.080 | 5.110 | 5.110 | 2,323,900 |
| 2022-09-30 | 5.210 | 5.270 | 5.100 | 5.170 | 5.170 | 2,214,500 |
| 2022-09-29 | 5.350 | 5.380 | 5.120 | 5.150 | 5.150 | 2,794,316 |
| 2022-09-28 | 5.380 | 5.440 | 5.270 | 5.290 | 5.290 | 3,241,801 |
| 2022-09-27 | 5.250 | 5.460 | 5.210 | 5.400 | 5.400 | 3,933,949 |
| 2022-09-26 | 5.390 | 5.410 | 5.200 | 5.200 | 5.200 | 3,682,943 |
| 2022-09-23 | 5.580 | 5.650 | 5.400 | 5.450 | 5.450 | 3,147,700 |
| 2022-09-22 | 5.570 | 5.690 | 5.530 | 5.590 | 5.590 | 1,673,200 |
| 2022-09-21 | 5.650 | 5.660 | 5.450 | 5.610 | 5.610 | 2,798,310 |
| 2022-09-20 | 5.670 | 5.720 | 5.610 | 5.670 | 5.670 | 2,947,643 |
| 2022-09-19 | 5.860 | 5.930 | 5.650 | 5.650 | 5.650 | 4,415,000 |
| 2022-09-16 | 6.260 | 6.260 | 5.950 | 5.950 | 5.950 | 5,162,100 |
| 2022-09-15 | 6.320 | 6.500 | 6.180 | 6.260 | 6.260 | 6,211,200 |
| 2022-09-14 | 6.120 | 6.310 | 6.100 | 6.310 | 6.310 | 3,746,900 |
| 2022-09-13 | 6.060 | 6.250 | 6.030 | 6.210 | 6.210 | 4,586,404 |
| 2022-09-09 | 6.040 | 6.060 | 5.940 | 6.050 | 6.050 | 2,408,303 |
| 2022-09-08 | 6.060 | 6.100 | 5.970 | 6.040 | 6.040 | 3,191,203 |
| 2022-09-07 | 6.120 | 6.160 | 6.020 | 6.030 | 6.030 | 2,932,400 |
| 2022-09-06 | 6.170 | 6.170 | 6.080 | 6.150 | 6.150 | 2,493,200 |
| 2022-09-05 | 6.050 | 6.250 | 6.040 | 6.160 | 6.160 | 4,135,700 |
| 2022-09-02 | 5.940 | 6.050 | 5.840 | 6.020 | 6.020 | 4,005,286 |
| 2022-09-01 | 6.070 | 6.250 | 5.910 | 5.940 | 5.940 | 7,880,100 |
| 2022-08-31 | 6.450 | 6.490 | 6.210 | 6.210 | 6.210 | 8,529,286 |
| 2022-08-30 | 6.350 | 6.590 | 6.280 | 6.540 | 6.540 | 4,579,309 |
| 2022-08-29 | 6.190 | 6.380 | 6.040 | 6.340 | 6.340 | 5,116,295 |
| 2022-08-26 | 6.450 | 6.490 | 6.300 | 6.300 | 6.300 | 4,075,372 |
| 2022-08-25 | 6.640 | 6.710 | 6.370 | 6.410 | 6.410 | 6,428,900 |
| 2022-08-24 | 6.700 | 6.780 | 6.580 | 6.600 | 6.600 | 6,351,593 |
| 2022-08-23 | 6.730 | 6.780 | 6.650 | 6.670 | 6.670 | 4,373,300 |
| 2022-08-22 | 6.590 | 6.860 | 6.530 | 6.770 | 6.770 | 6,464,500 |
| 2022-08-19 | 6.570 | 6.640 | 6.510 | 6.600 | 6.600 | 4,771,400 |
| 2022-08-18 | 6.640 | 6.690 | 6.510 | 6.570 | 6.570 | 6,208,210 |
| 2022-08-17 | 6.600 | 6.890 | 6.550 | 6.690 | 6.690 | 7,915,210 |
| 2022-08-16 | 6.590 | 6.690 | 6.500 | 6.610 | 6.610 | 5,094,501 |
| 2022-08-15 | 6.490 | 6.680 | 6.480 | 6.600 | 6.600 | 6,628,603 |
| 2022-08-12 | 6.580 | 6.750 | 6.410 | 6.450 | 6.450 | 9,392,251 |
| 2022-08-11 | 6.590 | 6.770 | 6.530 | 6.610 | 6.610 | 7,468,510 |
| 2022-08-10 | 6.620 | 6.770 | 6.510 | 6.590 | 6.590 | 11,844,200 |
| 2022-08-09 | 7.000 | 7.150 | 6.600 | 6.830 | 6.830 | 21,107,146 |
| 2022-08-08 | 6.490 | 6.840 | 6.470 | 6.840 | 6.840 | 9,364,541 |
| 2022-08-05 | 6.920 | 6.920 | 6.380 | 6.510 | 6.510 | 21,174,711 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-21 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.